コーエーテクモホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,790 | 1,828.5 | 1,780 | 1,817.5 | +1.5 | +0.1% | 420,800 |
| 2024/12/18 | 1,815.5 | 1,829 | 1,797.5 | 1,816 | ±0 | ±0% | 598,800 |
| 2024/12/17 | 1,799 | 1,822 | 1,787.5 | 1,816 | +26 | +1.5% | 487,600 |
| 2024/12/16 | 1,780 | 1,791.5 | 1,761.5 | 1,790 | +10 | +0.6% | 308,800 |
| 2024/12/13 | 1,767.5 | 1,824 | 1,764 | 1,780 | -14 | -0.8% | 719,100 |
| 2024/12/12 | 1,790 | 1,808.5 | 1,789 | 1,794 | +21 | +1.2% | 645,800 |
| 2024/12/11 | 1,758.5 | 1,780 | 1,752 | 1,773 | +9 | +0.5% | 402,500 |
| 2024/12/10 | 1,768 | 1,772 | 1,741.5 | 1,764 | -1 | -0.1% | 557,100 |
| 2024/12/09 | 1,758 | 1,794.5 | 1,755.5 | 1,765 | +29.5 | +1.7% | 720,900 |
| 2024/12/06 | 1,746 | 1,755.5 | 1,732.5 | 1,735.5 | -10.5 | -0.6% | 487,500 |
| 2024/12/05 | 1,781 | 1,782.5 | 1,735 | 1,746 | -27.5 | -1.6% | 668,500 |
| 2024/12/04 | 1,786.5 | 1,799.5 | 1,773.5 | 1,773.5 | -3.5 | -0.2% | 523,500 |
| 2024/12/03 | 1,770.5 | 1,795.5 | 1,770.5 | 1,777 | +16.5 | +0.9% | 827,700 |
| 2024/12/02 | 1,734 | 1,773.5 | 1,733 | 1,760.5 | +29.5 | +1.7% | 849,400 |
| 2024/11/29 | 1,737 | 1,750 | 1,721.5 | 1,731 | -6 | -0.3% | 674,600 |
| 2024/11/28 | 1,707 | 1,759.5 | 1,702 | 1,737 | +26 | +1.5% | 750,000 |
| 2024/11/27 | 1,719 | 1,723 | 1,699.5 | 1,711 | +1.5 | +0.1% | 540,400 |
| 2024/11/26 | 1,675.5 | 1,713 | 1,675 | 1,709.5 | +36.5 | +2.2% | 629,300 |
| 2024/11/25 | 1,659.5 | 1,678.5 | 1,652.5 | 1,673 | +32 | +2% | 1,151,700 |
| 2024/11/22 | 1,649 | 1,657 | 1,636.5 | 1,641 | +0.5 | ±0% | 361,000 |
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,640.5 | +2.5 | +0.2% | 465,500 |
| 2024/11/20 | 1,630 | 1,652 | 1,623 | 1,638 | +18 | +1.1% | 523,300 |
| 2024/11/19 | 1,639 | 1,640 | 1,596.5 | 1,620 | -13 | -0.8% | 556,500 |
| 2024/11/18 | 1,629.5 | 1,641.5 | 1,625 | 1,633 | -7 | -0.4% | 282,200 |
| 2024/11/15 | 1,650.5 | 1,650.5 | 1,628.5 | 1,640 | -7 | -0.4% | 378,400 |
| 2024/11/14 | 1,642 | 1,658.5 | 1,632 | 1,647 | +6.5 | +0.4% | 515,100 |
| 2024/11/13 | 1,622 | 1,651.5 | 1,613.5 | 1,640.5 | -3 | -0.2% | 729,500 |
| 2024/11/12 | 1,635 | 1,651.5 | 1,629 | 1,643.5 | +11.5 | +0.7% | 506,500 |
| 2024/11/11 | 1,618.5 | 1,632 | 1,608.5 | 1,632 | +5.5 | +0.3% | 515,700 |
| 2024/11/08 | 1,625 | 1,644 | 1,609.5 | 1,626.5 | +15.5 | +1% | 395,200 |
| 2024/11/07 | 1,615 | 1,634.5 | 1,600.5 | 1,611 | +4 | +0.2% | 645,000 |
| 2024/11/06 | 1,590 | 1,635.5 | 1,583.5 | 1,607 | +19.5 | +1.2% | 604,000 |
| 2024/11/05 | 1,599.5 | 1,610 | 1,586.5 | 1,587.5 | +11 | +0.7% | 638,600 |
| 2024/11/01 | 1,570 | 1,614 | 1,570 | 1,576.5 | -27.5 | -1.7% | 703,400 |
| 2024/10/31 | 1,569.5 | 1,604 | 1,544.5 | 1,604 | +31 | +2% | 785,400 |
| 2024/10/30 | 1,568 | 1,584.5 | 1,553.5 | 1,573 | +17 | +1.1% | 3,186,900 |
| 2024/10/29 | 1,516.5 | 1,575.5 | 1,498.5 | 1,556 | +16 | +1% | 1,428,100 |
| 2024/10/28 | 1,510.5 | 1,547 | 1,503 | 1,540 | +37 | +2.5% | 823,800 |
| 2024/10/25 | 1,516 | 1,516 | 1,481.5 | 1,503 | -4.5 | -0.3% | 559,500 |
| 2024/10/24 | 1,500 | 1,523 | 1,494.5 | 1,507.5 | ±0 | ±0% | 637,100 |
| 2024/10/23 | 1,550 | 1,550.5 | 1,505.5 | 1,507.5 | -33.5 | -2.2% | 744,500 |
| 2024/10/22 | 1,550 | 1,560.5 | 1,521 | 1,541 | -29 | -1.8% | 1,282,400 |
| 2024/10/21 | 1,573.5 | 1,579 | 1,557.5 | 1,570 | +6.5 | +0.4% | 472,300 |
| 2024/10/18 | 1,588 | 1,597.5 | 1,557 | 1,563.5 | -23 | -1.4% | 573,500 |
| 2024/10/17 | 1,591 | 1,618 | 1,580 | 1,586.5 | +2 | +0.1% | 470,300 |
| 2024/10/16 | 1,584.5 | 1,608.5 | 1,573.5 | 1,584.5 | ±0 | ±0% | 611,300 |
| 2024/10/15 | 1,574 | 1,594.5 | 1,568.5 | 1,584.5 | +8.5 | +0.5% | 627,900 |
| 2024/10/11 | 1,588 | 1,591 | 1,576 | 1,576 | -19 | -1.2% | 495,200 |
| 2024/10/10 | 1,600 | 1,619 | 1,591.5 | 1,595 | -3.5 | -0.2% | 569,100 |
| 2024/10/09 | 1,622 | 1,628.5 | 1,591 | 1,598.5 | -25 | -1.5% | 923,800 |
101～
150
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「コーエーテクモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コーエーテクモ | 240,100円 | +10.6% | -26.0% | 1.79% | 28.09倍 | 4.02倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| スクエニＨＤ | 877,300円 | -13.7% | +0.1% | 1.47% | 36.71倍 | 3.14倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 324,600円 | +0.9% | -2.6% | 1.23% | 17.29倍 | 0.85倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 474,500円 | +4.5% | +9.2% | 1.48% | 27.61倍 | 0.81倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97倍 | 2.68倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
